Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.94 | 50.23 | 49.31 | 49.97 | 1,381,660 | -0.12(-0.25%) |
Apr 29, 2014 | 50.21 | 50.46 | 49.08 | 50.09 | 1,560,384 | +0.27(+0.53%) |
Apr 28, 2014 | 50.82 | 51.16 | 48.74 | 49.82 | 2,223,399 | -0.70(-1.39%) |
Apr 25, 2014 | 51.26 | 51.38 | 50.13 | 50.53 | 1,558,305 | -0.99(-1.92%) |
Apr 24, 2014 | 51.74 | 51.89 | 50.23 | 51.51 | 1,282,765 | +0.44(+0.86%) |
Apr 23, 2014 | 51.55 | 51.98 | 50.79 | 51.08 | 1,706,756 | -0.23(-0.44%) |
Apr 22, 2014 | 50.65 | 51.42 | 50.45 | 51.31 | 1,599,980 | +0.78(+1.54%) |
Apr 21, 2014 | 49.65 | 50.84 | 49.42 | 50.53 | 1,264,530 | +0.62(+1.25%) |
Apr 17, 2014 | 49.41 | 49.90 | 49.90 | 49.90 | 3,273,209 | +0.53(+1.07%) |
Apr 16, 2014 | 47.57 | 49.70 | 47.41 | 49.38 | 2,220,839 | +2.22(+4.71%) |
Apr 15, 2014 | 45.93 | 47.34 | 45.43 | 47.15 | 2,446,683 | +1.48(+3.25%) |
Apr 14, 2014 | 46.28 | 46.37 | 45.00 | 45.67 | 1,598,031 | +0.03(+0.06%) |
Apr 11, 2014 | 45.90 | 46.73 | 45.18 | 45.64 | 2,179,444 | -1.05(-2.24%) |
Apr 10, 2014 | 48.54 | 48.55 | 46.26 | 46.69 | 1,465,507 | -1.70(-3.51%) |
Apr 09, 2014 | 47.37 | 48.47 | 46.38 | 48.39 | 1,820,876 | +1.24(+2.62%) |
Apr 08, 2014 | 45.26 | 47.57 | 45.01 | 47.15 | 3,010,912 | +2.02(+4.48%) |
Apr 07, 2014 | 47.89 | 47.96 | 44.20 | 45.13 | 4,390,999 | -2.97(-6.18%) |
Apr 04, 2014 | 49.23 | 49.63 | 47.84 | 48.10 | 1,486,798 | -0.69(-1.42%) |
Apr 03, 2014 | 48.98 | 49.59 | 48.56 | 48.80 | 1,902,622 | -0.04(-0.08%) |
Apr 02, 2014 | 47.32 | 48.90 | 46.76 | 48.84 | 2,061,016 | +1.56(+3.30%) |
Apr 01, 2014 | 46.41 | 47.31 | 46.31 | 47.28 | 1,041,468 | +1.01(+2.18%) |
Mar 31, 2014 | 44.81 | 47.09 | 44.81 | 46.27 | 1,532,207 | +1.82(+4.10%) |
Mar 28, 2014 | 43.95 | 44.78 | 43.73 | 44.45 | 1,114,633 | +0.53(+1.21%) |
Mar 27, 2014 | 44.46 | 45.20 | 43.64 | 43.91 | 1,820,807 | -0.64(-1.43%) |
Mar 26, 2014 | 46.05 | 46.05 | 44.09 | 44.55 | 1,848,314 | -0.20(-0.45%) |
Mar 25, 2014 | 45.73 | 46.08 | 44.56 | 44.75 | 1,270,535 | -0.62(-1.36%) |
Mar 24, 2014 | 46.89 | 47.20 | 44.86 | 45.37 | 1,791,459 | -1.29(-2.77%) |
Mar 21, 2014 | 46.13 | 47.96 | 45.71 | 46.66 | 7,818,805 | +0.37(+0.80%) |
Mar 20, 2014 | 45.85 | 46.37 | 45.20 | 46.29 | 987,680 | +0.39(+0.85%) |
Mar 19, 2014 | 45.97 | 46.48 | 45.68 | 45.90 | 1,269,715 | -0.03(-0.06%) |
Mar 18, 2014 | 44.24 | 46.15 | 43.81 | 45.93 | 1,859,961 | +1.35(+3.03%) |
Mar 17, 2014 | 44.25 | 44.83 | 43.46 | 44.58 | 2,699,346 | +0.75(+1.71%) |
Mar 14, 2014 | 43.04 | 44.23 | 42.90 | 43.83 | 1,987,756 | +0.78(+1.81%) |
Mar 13, 2014 | 44.11 | 44.43 | 42.60 | 43.05 | 2,214,844 | -0.97(-2.20%) |
Mar 12, 2014 | 44.30 | 44.86 | 43.67 | 44.02 | 1,996,652 | -0.70(-1.57%) |
Mar 11, 2014 | 46.04 | 46.35 | 44.14 | 44.72 | 1,907,905 | -1.18(-2.57%) |
Mar 10, 2014 | 45.83 | 45.95 | 45.00 | 45.90 | 1,278,213 | -0.03(-0.06%) |
Mar 07, 2014 | 46.50 | 46.93 | 45.77 | 45.93 | 1,316,669 | -0.30(-0.66%) |
Mar 06, 2014 | 46.56 | 47.51 | 46.21 | 46.23 | 1,540,137 | -0.10(-0.23%) |
Mar 05, 2014 | 45.93 | 46.52 | 45.73 | 46.34 | 1,232,545 | +0.36(+0.79%) |
Mar 04, 2014 | 45.15 | 46.10 | 44.85 | 45.98 | 1,559,297 | +1.47(+3.31%) |
Mar 03, 2014 | 43.75 | 44.62 | 43.55 | 44.50 | 2,023,038 | -0.14(-0.32%) |
Feb 28, 2014 | 45.65 | 46.32 | 44.23 | 44.65 | 2,348,691 | -0.86(-1.88%) |
Feb 27, 2014 | 44.42 | 45.55 | 44.23 | 45.50 | 1,366,907 | +1.08(+2.44%) |
Feb 26, 2014 | 44.30 | 44.59 | 43.82 | 44.42 | 2,051,052 | +0.10(+0.24%) |
Feb 25, 2014 | 43.65 | 45.20 | 43.65 | 44.31 | 3,555,834 | +0.56(+1.28%) |
Feb 24, 2014 | 42.90 | 44.73 | 42.64 | 43.75 | 4,445,317 | +1.11(+2.61%) |
Feb 21, 2014 | 41.80 | 42.65 | 41.64 | 42.64 | 3,848,751 | +1.21(+2.91%) |
Feb 20, 2014 | 38.10 | 42.41 | 38.01 | 41.43 | 6,410,269 | +3.43(+9.03%) |
Feb 19, 2014 | 36.78 | 38.18 | 36.77 | 38.00 | 7,185,522 | +1.03(+2.77%) |
Feb 18, 2014 | 37.03 | 37.49 | 36.78 | 36.98 | 1,614,114 | +0.16(+0.44%) |
Feb 14, 2014 | 36.80 | 36.82 | 36.82 | 36.82 | 1,988,196 | +0.08(+0.21%) |
Feb 13, 2014 | 36.52 | 36.89 | 36.03 | 36.74 | 2,399,561 | -0.01(-0.03%) |
Feb 12, 2014 | 37.36 | 37.86 | 36.65 | 36.75 | 2,689,465 | -0.60(-1.60%) |
Feb 11, 2014 | 37.34 | 37.65 | 36.41 | 37.35 | 2,064,102 | +0.06(+0.15%) |
Feb 10, 2014 | 37.12 | 37.39 | 36.57 | 37.29 | 1,677,533 | +0.28(+0.77%) |
Feb 07, 2014 | 37.17 | 37.54 | 36.48 | 37.01 | 1,530,275 | +0.12(+0.33%) |
Feb 06, 2014 | 35.80 | 37.23 | 35.80 | 36.88 | 2,076,885 | +1.13(+3.16%) |
Feb 05, 2014 | 35.66 | 35.88 | 34.59 | 35.75 | 2,517,802 | -0.17(-0.48%) |
Feb 04, 2014 | 34.48 | 36.25 | 34.39 | 35.92 | 3,746,929 | +1.80(+5.26%) |